Discover Financial Services (NY: DFS )

108.73 +0.07 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 16.41 16.51 16.31 16.47 3,887,668 +0.10(+0.64%)
Jan 28, 2011 16.82 16.99 16.27 16.37 5,158,008 -0.46(-2.76%)
Jan 27, 2011 16.53 16.88 16.49 16.83 7,391,203 +0.25(+1.50%)
Jan 26, 2011 16.29 16.63 16.29 16.58 3,770,991 +0.22(+1.37%)
Jan 25, 2011 16.26 16.38 16.07 16.36 6,054,085 +0.02(+0.15%)
Jan 24, 2011 16.40 16.46 16.26 16.34 4,210,849 -0.04(-0.24%)
Jan 21, 2011 16.41 16.58 16.30 16.38 4,528,922 +0.10(+0.64%)
Jan 20, 2011 16.33 16.58 16.20 16.27 5,602,053 -0.06(-0.39%)
Jan 19, 2011 16.41 16.47 16.04 16.34 7,859,778 -0.26(-1.54%)
Jan 18, 2011 16.25 16.62 16.22 16.59 6,442,662 +0.29(+1.77%)
Jan 14, 2011 15.95 16.31 15.90 16.30 6,072,568 +0.27(+1.70%)
Jan 13, 2011 15.88 16.06 15.80 16.03 7,142,848 +0.11(+0.70%)
Jan 12, 2011 15.54 15.94 15.50 15.92 7,819,181 +0.53(+3.43%)
Jan 11, 2011 15.38 15.46 15.17 15.39 5,214,344 +0.10(+0.63%)
Jan 10, 2011 15.00 15.34 14.89 15.30 4,327,140 +0.18(+1.16%)
Jan 07, 2011 15.25 15.28 14.91 15.12 3,616,456 -0.01(-0.04%)
Jan 06, 2011 15.32 15.38 15.12 15.13 3,816,424 -0.21(-1.37%)
Jan 05, 2011 14.86 15.46 14.70 15.34 8,126,888 +0.44(+2.95%)
Jan 04, 2011 15.01 15.06 14.65 14.90 5,687,208 -0.20(-1.32%)
Jan 03, 2011 15.00 15.12 14.88 15.10 4,753,318 +0.27(+1.83%)
Dec 31, 2010 14.63 14.84 14.52 14.82 3,945,681 +0.29(+1.98%)
Dec 30, 2010 14.80 14.82 14.50 14.54 4,303,888 -0.32(-2.15%)
Dec 29, 2010 14.85 14.90 14.77 14.86 3,682,089 +0.01(+0.05%)
Dec 28, 2010 14.88 14.91 14.75 14.85 3,010,484 -0.02(-0.11%)
Dec 27, 2010 14.67 14.92 14.64 14.86 3,750,765 +0.11(+0.76%)
Dec 23, 2010 14.47 14.76 14.42 14.75 4,312,276 +0.21(+1.43%)
Dec 22, 2010 14.60 14.62 14.41 14.54 5,246,665 -0.02(-0.16%)
Dec 21, 2010 14.65 14.70 14.50 14.57 5,753,249 -0.03(-0.22%)
Dec 20, 2010 14.46 14.68 14.34 14.60 5,731,103 +0.20(+1.39%)
Dec 17, 2010 14.84 14.85 14.27 14.40 12,299,361 -0.41(-2.75%)
Dec 16, 2010 14.73 15.14 14.39 14.81 16,369,751 -0.48(-3.14%)
Dec 15, 2010 15.26 15.42 15.19 15.29 6,826,314 -0.02(-0.10%)
Dec 14, 2010 15.30 15.43 15.19 15.30 4,811,173 +0.04(+0.26%)
Dec 13, 2010 15.43 15.54 15.26 15.26 6,893,110 -0.14(-0.88%)
Dec 10, 2010 15.07 15.42 15.03 15.40 4,226,862 +0.40(+2.66%)
Dec 09, 2010 15.14 15.19 14.76 15.00 6,034,770 -0.05(-0.32%)
Dec 08, 2010 14.76 15.07 14.73 15.05 5,983,437 +0.29(+1.95%)
Dec 07, 2010 15.35 15.37 14.75 14.76 6,600,696 -0.29(-1.94%)
Dec 06, 2010 15.03 15.28 14.92 15.05 4,540,396 -0.00(-0.03%)
Dec 03, 2010 15.03 15.10 14.85 15.06 4,345,209 -0.08(-0.53%)
Dec 02, 2010 15.06 15.22 15.01 15.14 5,069,912 +0.06(+0.42%)
Dec 01, 2010 14.78 15.10 14.71 15.07 4,669,477 +0.46(+3.17%)
Nov 30, 2010 14.52 14.77 14.52 14.61 4,648,851 -0.11(-0.76%)
Nov 29, 2010 14.58 14.76 14.26 14.72 3,238,229 +0.00(+0.00%)
Nov 26, 2010 14.71 14.85 14.68 14.72 985,885 -0.14(-0.97%)
Nov 24, 2010 14.66 14.86 14.86 14.86 2,686,985 +0.31(+2.14%)
Nov 23, 2010 14.52 14.62 14.40 14.55 4,539,469 -0.18(-1.19%)
Nov 22, 2010 14.54 14.76 14.50 14.73 5,167,775 +0.02(+0.16%)
Nov 19, 2010 14.62 14.72 14.46 14.70 4,180,052 +0.02(+0.11%)
Nov 18, 2010 14.82 14.87 14.66 14.69 4,917,775 +0.02(+0.16%)
Nov 17, 2010 14.46 14.70 14.42 14.66 4,542,461 +0.20(+1.38%)
Nov 16, 2010 14.93 14.94 14.37 14.46 7,317,340 -0.62(-4.08%)
Nov 15, 2010 14.87 15.31 14.69 15.08 7,053,742 +0.22(+1.45%)
Nov 12, 2010 14.94 15.19 14.74 14.86 5,379,467 -0.39(-2.57%)
Nov 11, 2010 14.78 15.31 14.62 15.26 8,523,795 +0.30(+1.98%)
Nov 10, 2010 14.74 14.96 14.68 14.96 3,506,217 +0.20(+1.35%)
Nov 09, 2010 15.14 15.14 14.69 14.76 4,692,406 -0.38(-2.48%)
Nov 08, 2010 15.02 15.21 14.94 15.14 5,750,554 +0.02(+0.16%)
Nov 05, 2010 15.00 15.20 14.77 15.11 7,454,231 +0.14(+0.91%)
Nov 04, 2010 14.67 15.00 14.50 14.98 6,459,932 +0.48(+3.31%)
Nov 03, 2010 14.44 14.66 14.42 14.50 5,006,099 +0.08(+0.55%)
Nov 02, 2010 14.53 14.58 14.33 14.42 4,960,750 +0.01(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.